|
交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
|
|
品种:铜 |
|||||||||||
|
1606 |
35460 |
35450 |
35600 |
35300 |
35320 |
35460 |
-140 |
0 |
11660 |
20940 |
-6910 |
|
1607 |
35340 |
35290 |
35590 |
35170 |
35200 |
35380 |
-140 |
40 |
61380 |
138724 |
-3798 |
|
1608 |
35280 |
35200 |
35540 |
35080 |
35110 |
35320 |
-170 |
40 |
286756 |
323586 |
1306 |
|
1609 |
35260 |
35210 |
35520 |
35060 |
35100 |
35310 |
-160 |
50 |
101238 |
166008 |
3412 |
|
1610 |
35250 |
35210 |
35500 |
35070 |
35090 |
35310 |
-160 |
60 |
16310 |
46168 |
2232 |
|
1611 |
35240 |
35230 |
35500 |
35080 |
35080 |
35320 |
-160 |
80 |
2168 |
14246 |
546 |
|
1612 |
35340 |
35290 |
35510 |
35120 |
35130 |
35310 |
-210 |
-30 |
674 |
7608 |
320 |
|
1701 |
35290 |
35280 |
35550 |
35180 |
35210 |
35350 |
-80 |
60 |
386 |
5038 |
70 |
|
1702 |
35400 |
35410 |
35530 |
35170 |
35170 |
35380 |
-230 |
-20 |
490 |
2534 |
-256 |
|
1703 |
35440 |
35500 |
35520 |
35220 |
35220 |
35390 |
-220 |
-50 |
76 |
2928 |
34 |
|
1704 |
35480 |
35420 |
35630 |
35240 |
35240 |
35470 |
-240 |
-10 |
186 |
1304 |
0 |
|
1705 |
35480 |
35450 |
35790 |
35290 |
35290 |
35570 |
-190 |
90 |
288 |
828 |
46 |
|
小计 |
|
|
|
|
|
|
|
|
481612 |
729912 / -2998 |
|
|
交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
|
|
品种:铝 |
|||||||||||
|
1606 |
12215 |
12190 |
12300 |
12130 |
12185 |
12195 |
-30 |
-20 |
6450 |
19100 |
-4220 |
|
1607 |
11995 |
12020 |
12180 |
11930 |
12000 |
12055 |
5 |
60 |
44700 |
131582 |
-6952 |
|
1608 |
11830 |
11890 |
12030 |
11780 |
11855 |
11910 |
25 |
80 |
255184 |
206970 |
-23786 |
|
1609 |
11740 |
11790 |
11940 |
11715 |
11780 |
11825 |
40 |
85 |
63608 |
114934 |
-2184 |
|
1610 |
11715 |
11730 |
11890 |
11690 |
11745 |
11790 |
30 |
75 |
20442 |
45662 |
282 |
|
1611 |
11705 |
11775 |
11880 |
11700 |
11740 |
11785 |
35 |
80 |
2692 |
24216 |
434 |
|
1612 |
11705 |
11780 |
11875 |
11695 |
11725 |
11785 |
20 |
80 |
734 |
16156 |
116 |
|
1701 |
11720 |
11805 |
11885 |
11580 |
11805 |
11805 |
85 |
85 |
142 |
2276 |
6 |
|
1702 |
11715 |
11885 |
11895 |
11725 |
11765 |
11775 |
50 |
60 |
32 |
1444 |
8 |
|
1703 |
11745 |
11850 |
11900 |
11695 |
11750 |
11760 |
5 |
15 |
114 |
1126 |
0 |
|
1704 |
11740 |
11850 |
11900 |
11760 |
11760 |
11835 |
20 |
95 |
6 |
192 |
-2 |
|
1705 |
11740 |
11840 |
11890 |
11780 |
11780 |
11850 |
40 |
110 |
28 |
626 |
-12 |
|
小计 |
|
|
|
|
|
|
|
|
394132 |
564284 / -36310 |
|
|
交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
|
|
品种:锌 |
|||||||||||
|
1606 |
15735 |
15705 |
15815 |
15590 |
15590 |
15700 |
-145 |
-35 |
3030 |
35290 |
-420 |
|
1607 |
15835 |
15845 |
15920 |
15650 |
15675 |
15785 |
-160 |
-50 |
30630 |
64878 |
-5156 |
|
1608 |
15895 |
15895 |
15980 |
15690 |
15705 |
15840 |
-190 |
-55 |
337120 |
227986 |
-2368 |
|
1609 |
15925 |
15955 |
16000 |
15730 |
15760 |
15875 |
-165 |
-50 |
68512 |
83282 |
5214 |
|
1610 |
15920 |
15915 |
16000 |
15760 |
15775 |
15875 |
-145 |
-45 |
7038 |
20138 |
86 |
|
1611 |
16005 |
15920 |
16000 |
15775 |
15785 |
15885 |
-220 |
-120 |
470 |
2808 |
114 |
|
1612 |
15910 |
15915 |
15975 |
15815 |
15815 |
15890 |
-95 |
-20 |
18 |
578 |
-4 |
|
1701 |
16025 |
15980 |
16035 |
15830 |
15840 |
15930 |
-185 |
-95 |
218 |
1886 |
-10 |
|
1702 |
15920 |
15855 |
15855 |
15855 |
15855 |
15855 |
-65 |
-65 |
2 |
242 |
0 |
|
1703 |
15955 |
16035 |
16035 |
15880 |
15880 |
15955 |
-75 |
0 |
6 |
150 |
2 |
|
1704 |
15930 |
15985 |
15985 |
15870 |
15870 |
15900 |
-60 |
-30 |
8 |
144 |
4 |
|
1705 |
15965 |
15995 |
16050 |
15855 |
15910 |
15950 |
-55 |
-15 |
16 |
196 |
8 |
|
小计 |
|
|
|
|
|
|
|
|
447068 |
437578 / -2530 |
|
|
交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
|
|
品种:铅 |
|||||||||||
|
1606 |
12785 |
12685 |
12750 |
12510 |
12670 |
12660 |
-115 |
-125 |
70 |
4140 |
-10 |
|
1607 |
12810 |
12860 |
12860 |
12715 |
12730 |
12765 |
-80 |
-45 |
3794 |
8998 |
-920 |
|
1608 |
12815 |
12850 |
12890 |
12740 |
12755 |
12805 |
-60 |
-10 |
3732 |
11868 |
1016 |
|
1609 |
12870 |
12890 |
12900 |
12775 |
12775 |
12830 |
-95 |
-40 |
470 |
1218 |
286 |
|
1610 |
12875 |
12855 |
12855 |
12840 |
12840 |
12850 |
-35 |
-25 |
24 |
154 |
22 |
|
1611 |
12830 |
|
|
|
12830 |
12830 |
0 |
0 |
0 |
72 |
0 |
|
1612 |
12930 |
12870 |
12870 |
12870 |
12870 |
12870 |
-60 |
-60 |
2 |
204 |
0 |
|
1701 |
12960 |
|
|
|
12895 |
12895 |
-65 |
-65 |
0 |
82 |
0 |
|
1702 |
12955 |
|
|
|
12890 |
12890 |
-65 |
-65 |
0 |
134 |
0 |
|
1703 |
13025 |
|
|
|
13025 |
13025 |
0 |
0 |
0 |
80 |
0 |
|
1704 |
13045 |
|
|
|
12980 |
12980 |
-65 |
-65 |
0 |
96 |
0 |
|
1705 |
12985 |
|
|
|
12985 |
12985 |
0 |
0 |
0 |
12 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
8092 |
27058 / 394 |
|
|
交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
|
|
品种:镍 |
|||||||||||
|
1606 |
68990 |
69200 |
69300 |
69200 |
69300 |
69280 |
310 |
290 |
240 |
1428 |
60 |
|
1607 |
69320 |
69630 |
69750 |
69390 |
69610 |
69590 |
290 |
270 |
86 |
480 |
-10 |
|
1608 |
69870 |
69980 |
70000 |
69900 |
70000 |
69980 |
130 |
110 |
130 |
282 |
-30 |
|
1609 |
70270 |
70430 |
70700 |
70000 |
70420 |
70360 |
150 |
90 |
389368 |
588166 |
-13182 |
|
1610 |
70530 |
69930 |
70760 |
69930 |
70590 |
70300 |
60 |
-230 |
38 |
334 |
-14 |
|
1611 |
70720 |
70930 |
71440 |
70540 |
70540 |
70890 |
-180 |
170 |
32 |
172 |
12 |
|
1612 |
70440 |
71030 |
71030 |
71030 |
71030 |
71030 |
590 |
590 |
6 |
172 |
-6 |
|
1701 |
71330 |
71690 |
71880 |
71180 |
71570 |
71510 |
240 |
180 |
17554 |
92694 |
432 |
|
1702 |
72590 |
|
|
|
72590 |
72590 |
0 |
0 |
0 |
54 |
0 |
|
1703 |
70240 |
|
|
|
70240 |
70240 |
0 |
0 |
0 |
66 |
0 |
|
1704 |
70950 |
|
|
|
70950 |
70950 |
0 |
0 |
0 |
20 |
0 |
|
1705 |
72450 |
72640 |
72910 |
72460 |
72720 |
72630 |
270 |
180 |
194 |
1212 |
80 |
|
小计 |
|
|
|
|
|
|
|
|
407648 |
685080 / -12658 |
|
|
交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
|
|
品种:锡 |
|||||||||||
|
1606 |
107700 |
|
|
|
107700 |
107700 |
0 |
0 |
0 |
4 |
0 |
|
1607 |
108200 |
|
|
|
108200 |
108200 |
0 |
0 |
0 |
0 |
0 |
|
1608 |
108190 |
|
|
|
108190 |
108190 |
0 |
0 |
0 |
14 |
0 |
|
1609 |
111100 |
112000 |
112070 |
110660 |
111890 |
111550 |
790 |
450 |
11692 |
11636 |
484 |
|
1610 |
112610 |
|
|
|
113060 |
113060 |
450 |
450 |
0 |
24 |
0 |
|
1611 |
110210 |
111410 |
111410 |
111410 |
111410 |
111410 |
1200 |
1200 |
2 |
0 |
-2 |
|
1612 |
111090 |
|
|
|
111090 |
111090 |
0 |
0 |
0 |
20 |
0 |
|
1701 |
111750 |
112670 |
112670 |
112670 |
112670 |
112670 |
920 |
920 |
2 |
22 |
0 |
|
1702 |
119180 |
|
|
|
119180 |
119180 |
0 |
0 |
0 |
0 |
0 |
|
1703 |
120750 |
|
|
|
121740 |
121740 |
990 |
990 |
0 |
0 |
0 |
|
1704 |
120830 |
|
|
|
120830 |
120830 |
0 |
0 |
0 |
0 |
0 |
|
1705 |
118520 |
|
|
|
118520 |
118520 |
0 |
0 |
0 |
0 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
11696 |
11720 / 482 |
|
